BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 3299.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3299.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3299.65 | 439.65 | 45 | 0 | 30 | ||||
| 11 Sept | 51010.00 | 2860 | -200.00 | 15 | 0 | 30 | ||||
| 10 Sept | 51272.30 | 3060 | 652.20 | 30 | 15 | 15 | ||||
| 9 Sept | 51117.80 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2407.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2407.8 | 2407.80 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 48200 expiring on 18SEP2024
Delta for 48200 CE is -
Historical price for 48200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3299.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3299.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3299.65, which was 439.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2860, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3060, which was 652.20 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2407.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2407.8, which was 2407.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 48200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.3 | -2.25 | 11,53,020 | -2,50,200 | 1,28,475 |
| 13 Sept | 51938.05 | 5.55 | -4.65 | 19,63,305 | 16,635 | 3,78,975 |
| 12 Sept | 51772.40 | 10.2 | -1.65 | 18,01,395 | 3,22,650 | 3,62,775 |
| 11 Sept | 51010.00 | 11.85 | 3.10 | 1,77,195 | 31,110 | 40,770 |
| 10 Sept | 51272.30 | 8.75 | -12.30 | 28,200 | 3,480 | 9,120 |
| 9 Sept | 51117.80 | 21.05 | -35.25 | 18,585 | -840 | 5,700 |
| 6 Sept | 50576.85 | 56.3 | 44.65 | 25,665 | 6,630 | 6,750 |
| 5 Sept | 51473.05 | 11.65 | -47.55 | 150 | 75 | 105 |
| 4 Sept | 51400.25 | 59.2 | 0.00 | 0 | 15 | 0 |
| 3 Sept | 51689.10 | 59.2 | -216.30 | 15 | 0 | 15 |
| 2 Sept | 51439.55 | 275.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 275.5 | 0.00 | 0 | 0 | 15 |
| 29 Aug | 51152.75 | 275.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 275.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 275.5 | 0.00 | 0 | 0 | 15 |
| 26 Aug | 51148.10 | 275.5 | 0.00 | 0 | 0 | 15 |
| 23 Aug | 50933.45 | 275.5 | 0.00 | 0 | 15 | 0 |
| 22 Aug | 50985.70 | 275.5 | -280.15 | 15 | 0 | 0 |
| 21 Aug | 50685.55 | 555.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 555.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48200 expiring on 18SEP2024
Delta for 48200 PE is -
Historical price for 48200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -250200 which decreased total open position to 128475
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 16635 which increased total open position to 378975
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 10.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 322650 which increased total open position to 362775
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 11.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 31110 which increased total open position to 40770
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 8.75, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 9120
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 21.05, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 5700
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 56.3, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by 6630 which increased total open position to 6750
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 11.65, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 105
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 59.2, which was -216.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 275.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 275.5, which was -280.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 555.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 555.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0